KissMeData/134060/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	202300	30658770	4175	4175	4175	4175	41
3	20250122	202200	30658770	4175	4175	4175	4175	0
4	20250122	202100	30658770	4175	4175	4175	4175	0
5	20250122	202000	30658770	4175	4175	4175	4175	0
6	20250122	201900	30658770	4175	4175	4175	4175	0
7	20250122	201800	30658770	4175	4175	4175	4175	0
8	20250122	201700	30658770	4175	4175	4175	4175	0
9	20250122	201600	30658770	4175	4175	4175	4175	0
10	20250122	201500	30658770	4175	4175	4175	4175	0
11	20250122	201400	30658770	4175	4175	4175	4175	0
12	20250122	201300	30658770	4175	4175	4175	4175	0
13	20250122	201200	30658770	4175	4175	4175	4175	0
14	20250122	201100	30658770	4175	4175	4175	4175	0
15	20250122	201000	30658770	4175	4175	4175	4175	0
16	20250122	200900	30658770	4175	4175	4175	4175	0
17	20250122	200800	30658770	4175	4175	4175	4175	0
18	20250122	200700	30658770	4175	4175	4175	4175	0
19	20250122	200600	30658770	4175	4175	4175	4175	0
20	20250122	200500	30658770	4175	4175	4175	4175	0
21	20250122	200400	30658770	4175	4175	4175	4175	0
22	20250122	200300	30658770	4175	4175	4175	4175	0
23	20250122	200200	30658770	4175	4175	4175	4175	0
24	20250122	200100	30658770	4175	4175	4175	4175	0
25	20250122	200000	30658770	4175	4175	4175	4175	0
26	20250122	195900	30658770	4175	4175	4175	4175	0
27	20250122	195800	30658770	4175	4175	4175	4175	0
28	20250122	195700	30658770	4175	4175	4175	4175	0
29	20250122	195600	30658770	4175	4175	4175	4175	0
30	20250122	195500	30658770	4175	4175	4175	4175	0
31	20250122	195400	30658770	4175	4175	4175	4175	0
32	20250122	195300	30658770	4175	4175	4175	4175	41
33	20250122	195200	30658770	4175	4175	4175	4175	0
34	20250122	195100	30658770	4175	4175	4175	4175	0
35	20250122	195000	30658770	4175	4175	4175	4175	0
36	20250122	194900	30658770	4175	4175	4175	4175	0
37	20250122	194800	30658770	4175	4175	4175	4175	0
38	20250122	194700	30658770	4175	4175	4175	4175	0
39	20250122	194600	30658770	4175	4175	4175	4175	0
40	20250122	194500	30658770	4175	4175	4175	4175	0
41	20250122	194400	30658770	4175	4175	4175	4175	0
42	20250122	194300	30658770	4175	4175	4175	4175	0
43	20250122	194200	30658770	4175	4175	4175	4175	0
44	20250122	194100	30658770	4175	4175	4175	4175	0
45	20250122	194000	30658770	4175	4175	4175	4175	0
46	20250122	193900	30658770	4175	4175	4175	4175	0
47	20250122	193800	30658770	4175	4175	4175	4175	0
48	20250122	193700	30658770	4175	4175	4175	4175	0
49	20250122	193600	30658770	4175	4175	4175	4175	0
50	20250122	193500	30658770	4175	4175	4175	4175	0
51	20250122	193400	30658770	4175	4175	4175	4175	0
52	20250122	193300	30658770	4175	4175	4175	4175	0
53	20250122	193200	30658770	4175	4175	4175	4175	0
54	20250122	193100	30658770	4175	4175	4175	4175	0
55	20250122	193000	30658770	4175	4175	4175	4175	0
56	20250122	192900	30658770	4175	4175	4175	4175	0
57	20250122	192800	30658770	4175	4175	4175	4175	0
58	20250122	192700	30658770	4175	4175	4175	4175	0
59	20250122	192600	30658770	4175	4175	4175	4175	0
60	20250122	192500	30658770	4175	4175	4175	4175	0
61	20250122	192400	30658770	4175	4175	4175	4175	0
62	20250122	192300	30658770	4175	4175	4175	4175	41
63	20250122	192200	30658770	4175	4175	4175	4175	0
64	20250122	192100	30658770	4175	4175	4175	4175	0
65	20250122	192000	30658770	4175	4175	4175	4175	0
66	20250122	191900	30658770	4175	4175	4175	4175	0
67	20250122	191800	30658770	4175	4175	4175	4175	0
68	20250122	191700	30658770	4175	4175	4175	4175	0
69	20250122	191600	30658770	4175	4175	4175	4175	0
70	20250122	191500	30658770	4175	4175	4175	4175	0
71	20250122	191400	30658770	4175	4175	4175	4175	0
72	20250122	191300	30658770	4175	4175	4175	4175	0
73	20250122	191200	30658770	4175	4175	4175	4175	0
74	20250122	191100	30658770	4175	4175	4175	4175	0
75	20250122	191000	30658770	4175	4175	4175	4175	0
76	20250122	190900	30658770	4175	4175	4175	4175	0
77	20250122	190800	30658770	4175	4175	4175	4175	0
78	20250122	190700	30658770	4175	4175	4175	4175	0
79	20250122	190600	30658770	4175	4175	4175	4175	0
80	20250122	190500	30658770	4175	4175	4175	4175	0
81	20250122	190400	30658770	4175	4175	4175	4175	0
82	20250122	190300	30658770	4175	4175	4175	4175	0
83	20250122	190200	30658770	4175	4175	4175	4175	0
84	20250122	190100	30658770	4175	4175	4175	4175	0
85	20250122	190000	30658770	4175	4175	4175	4175	0
86	20250122	185900	30658770	4175	4175	4175	4175	0
87	20250122	185800	30658770	4175	4175	4175	4175	0
88	20250122	185700	30658770	4175	4175	4175	4175	0
89	20250122	185600	30658770	4175	4175	4175	4175	0
90	20250122	185500	30658770	4175	4175	4175	4175	0
91	20250122	185400	30658770	4175	4175	4175	4175	0
92	20250122	185300	30658770	4175	4175	4175	4175	41
93	20250122	185200	30658770	4175	4175	4175	4175	0
94	20250122	185100	30658770	4175	4175	4175	4175	0
95	20250122	185000	30658770	4175	4175	4175	4175	0
96	20250122	184900	30658770	4175	4175	4175	4175	0
97	20250122	184800	30658770	4175	4175	4175	4175	0
98	20250122	184700	30658770	4175	4175	4175	4175	0
99	20250122	184600	30658770	4175	4175	4175	4175	0
100	20250122	184500	30658770	4175	4175	4175	4175	0
101	20250122	184400	30658770	4175	4175	4175	4175	0
102	20250122	184300	30658770	4175	4175	4175	4175	0
103	20250122	184200	30658770	4175	4175	4175	4175	0
104	20250122	184100	30658770	4175	4175	4175	4175	0
105	20250122	184000	30658770	4175	4175	4175	4175	0
106	20250122	183900	30658770	4175	4175	4175	4175	0
107	20250122	183800	30658770	4175	4175	4175	4175	0
108	20250122	183700	30658770	4175	4175	4175	4175	0
109	20250122	183600	30658770	4175	4175	4175	4175	0
110	20250122	183500	30658770	4175	4175	4175	4175	0
111	20250122	183400	30658770	4175	4175	4175	4175	0
112	20250122	183300	30658770	4175	4175	4175	4175	0
113	20250122	183200	30658770	4175	4175	4175	4175	0
114	20250122	183100	30658770	4175	4175	4175	4175	0
115	20250122	183000	30658770	4175	4175	4175	4175	0
116	20250122	182900	30658770	4175	4175	4175	4175	0
117	20250122	182800	30658770	4175	4175	4175	4175	0
118	20250122	182700	30658770	4175	4175	4175	4175	0
119	20250122	182600	30658770	4175	4175	4175	4175	0
120	20250122	182500	30658770	4175	4175	4175	4175	0
121	20250122	182400	30658770	4175	4175	4175	4175	0
122	20250122	182300	30658770	4175	4175	4175	4175	41
123	20250122	182200	30658770	4175	4175	4175	4175	0
124	20250122	182100	30658770	4175	4175	4175	4175	0
125	20250122	182000	30658770	4175	4175	4175	4175	0
126	20250122	181900	30658770	4175	4175	4175	4175	0
127	20250122	181800	30658770	4175	4175	4175	4175	0
128	20250122	181700	30658770	4175	4175	4175	4175	0
129	20250122	181600	30658770	4175	4175	4175	4175	0
130	20250122	181500	30658770	4175	4175	4175	4175	0
131	20250122	181400	30658770	4175	4175	4175	4175	0
132	20250122	181300	30658770	4175	4175	4175	4175	0
133	20250122	181200	30658770	4175	4175	4175	4175	0
134	20250122	181100	30658770	4175	4175	4175	4175	0
135	20250122	181000	30658770	4175	4175	4175	4175	0
136	20250122	180900	30658770	4175	4175	4175	4175	0
137	20250122	180800	30658770	4175	4175	4175	4175	0
138	20250122	180700	30658770	4175	4175	4175	4175	0
139	20250122	180600	30658770	4175	4175	4175	4175	0
140	20250122	180500	30658770	4175	4175	4175	4175	0
141	20250122	180400	30658770	4175	4175	4175	4175	0
142	20250122	180300	30658770	4175	4175	4175	4175	0
143	20250122	180200	30658770	4175	4175	4175	4175	0
144	20250122	180100	30658770	4175	4175	4175	4175	0
145	20250122	180000	30658770	4175	4175	4175	4175	0
146	20250122	175900	30658770	4175	4175	4175	4175	0
147	20250122	175800	30658770	4175	4175	4175	4175	0
148	20250122	175700	30658770	4175	4175	4175	4175	0
149	20250122	175600	30658770	4175	4175	4175	4175	0
150	20250122	175500	30658770	4175	4175	4175	4175	0
151	20250122	175400	30658770	4175	4175	4175	4175	0
152	20250122	175300	30658770	4175	4175	4175	4175	41
153	20250122	175200	30658770	4175	4175	4175	4175	0
154	20250122	175100	30658770	4175	4175	4175	4175	0
155	20250122	175000	30658770	4175	4175	4175	4175	0
156	20250122	174900	30658770	4175	4175	4175	4175	0
157	20250122	174800	30658770	4175	4175	4175	4175	0
158	20250122	174700	30658770	4175	4175	4175	4175	0
159	20250122	174600	30658770	4175	4175	4175	4175	0
160	20250122	174500	30658770	4175	4175	4175	4175	0
161	20250122	174400	30658770	4175	4175	4175	4175	0
162	20250122	174300	30658770	4175	4175	4175	4175	0
163	20250122	174200	30658770	4175	4175	4175	4175	0
164	20250122	174100	30658770	4175	4175	4175	4175	0
165	20250122	174000	30658770	4175	4175	4175	4175	0
166	20250122	173900	30658770	4175	4175	4175	4175	0
167	20250122	173800	30658770	4175	4175	4175	4175	0
168	20250122	173700	30658770	4175	4175	4175	4175	0
169	20250122	173600	30658770	4175	4175	4175	4175	0
170	20250122	173500	30658770	4175	4175	4175	4175	0
171	20250122	173400	30658770	4175	4175	4175	4175	0
172	20250122	173300	30658770	4175	4175	4175	4175	0
173	20250122	173200	30658770	4175	4175	4175	4175	0
174	20250122	173100	30658770	4175	4175	4175	4175	0
175	20250122	173000	30658770	4175	4175	4175	4175	0
176	20250122	172900	30658770	4175	4175	4175	4175	0
177	20250122	172800	30658770	4175	4175	4175	4175	0
178	20250122	172700	30658770	4175	4175	4175	4175	0
179	20250122	172600	30658770	4175	4175	4175	4175	0
180	20250122	172500	30658770	4175	4175	4175	4175	0
181	20250122	172400	30658770	4175	4175	4175	4175	0
182	20250122	172300	30658770	4175	4175	4175	4175	41
183	20250122	172200	30658770	4175	4175	4175	4175	0
184	20250122	172100	30658770	4175	4175	4175	4175	0
185	20250122	172000	30658770	4175	4175	4175	4175	0
186	20250122	171900	30658770	4175	4175	4175	4175	0
187	20250122	171800	30658770	4175	4175	4175	4175	0
188	20250122	171700	30658770	4175	4175	4175	4175	0
189	20250122	171600	30658770	4175	4175	4175	4175	0
190	20250122	171500	30658770	4175	4175	4175	4175	0
191	20250122	171400	30658770	4175	4175	4175	4175	0
192	20250122	171300	30658770	4175	4175	4175	4175	0
193	20250122	171200	30658770	4175	4175	4175	4175	0
194	20250122	171100	30658770	4175	4175	4175	4175	0
195	20250122	171000	30658770	4175	4175	4175	4175	0
196	20250122	170900	30658770	4175	4175	4175	4175	0
197	20250122	170800	30658770	4175	4175	4175	4175	0
198	20250122	170700	30658770	4175	4175	4175	4175	0
199	20250122	170600	30658770	4175	4175	4175	4175	0
200	20250122	170500	30658770	4175	4175	4175	4175	0
201	20250122	170400	30658770	4175	4175	4175	4175	0
202	20250122	170300	30658770	4175	4175	4175	4175	0
203	20250122	170200	30658770	4175	4175	4175	4175	0
204	20250122	170100	30658770	4175	4175	4175	4175	0
205	20250122	170000	30658770	4175	4175	4175	4175	0
206	20250122	165900	30658770	4175	4175	4175	4175	0
207	20250122	165800	30658770	4175	4175	4175	4175	0
208	20250122	165700	30658770	4175	4175	4175	4175	0
209	20250122	165600	30658770	4175	4175	4175	4175	0
210	20250122	165500	30658770	4175	4175	4175	4175	0
211	20250122	165400	30658770	4175	4175	4175	4175	0
212	20250122	165300	30658770	4175	4175	4175	4175	41
213	20250122	165200	30658770	4175	4175	4175	4175	0
214	20250122	165100	30658770	4175	4175	4175	4175	0
215	20250122	165000	30658770	4175	4175	4175	4175	0
216	20250122	164900	30658770	4175	4175	4175	4175	0
217	20250122	164800	30658770	4175	4175	4175	4175	0
218	20250122	164700	30658770	4175	4175	4175	4175	0
219	20250122	164600	30658770	4175	4175	4175	4175	0
220	20250122	164500	30658770	4175	4175	4175	4175	0
221	20250122	164400	30658770	4175	4175	4175	4175	0
222	20250122	164300	30658770	4175	4175	4175	4175	0
223	20250122	164200	30658770	4175	4175	4175	4175	0
224	20250122	164100	30658770	4175	4175	4175	4175	0
225	20250122	164000	30658770	4175	4175	4175	4175	0
226	20250122	163900	30658770	4175	4175	4175	4175	0
227	20250122	163800	30658770	4175	4175	4175	4175	0
228	20250122	163700	30658770	4175	4175	4175	4175	0
229	20250122	163600	30658770	4175	4175	4175	4175	0
230	20250122	163500	30658770	4175	4175	4175	4175	0
231	20250122	163400	30658770	4175	4175	4175	4175	0
232	20250122	163300	30658770	4175	4175	4175	4175	0
233	20250122	163200	30658770	4175	4175	4175	4175	0
234	20250122	163100	30658770	4175	4175	4175	4175	0
235	20250122	163000	30658770	4175	4175	4175	4175	0
236	20250122	162900	30658770	4175	4175	4175	4175	0
237	20250122	162800	30658770	4175	4175	4175	4175	0
238	20250122	162700	30658770	4175	4175	4175	4175	0
239	20250122	162600	30658770	4175	4175	4175	4175	0
240	20250122	162500	30658770	4175	4175	4175	4175	0
241	20250122	162400	30658770	4175	4175	4175	4175	0
242	20250122	162300	30658770	4175	4175	4175	4175	41
243	20250122	162200	30658770	4175	4175	4175	4175	0
244	20250122	162100	30658770	4175	4175	4175	4175	0
245	20250122	162000	30658770	4175	4175	4175	4175	0
246	20250122	161900	30658770	4175	4175	4175	4175	0
247	20250122	161800	30658770	4175	4175	4175	4175	0
248	20250122	161700	30658770	4175	4175	4175	4175	0
249	20250122	161600	30658770	4175	4175	4175	4175	0
250	20250122	161500	30658770	4175	4175	4175	4175	0
251	20250122	161400	30658770	4175	4175	4175	4175	0
252	20250122	161300	30658770	4175	4175	4175	4175	0
253	20250122	161200	30658770	4175	4175	4175	4175	0
254	20250122	161100	30658770	4175	4175	4175	4175	0
255	20250122	161000	30658770	4175	4175	4175	4175	0
256	20250122	160900	30658770	4175	4175	4175	4175	0
257	20250122	160800	30658770	4175	4175	4175	4175	0
258	20250122	160700	30658770	4175	4175	4175	4175	0
259	20250122	160600	30658770	4175	4175	4175	4175	0
260	20250122	160500	30658770	4175	4175	4175	4175	0
261	20250122	160400	30658770	4175	4175	4175	4175	0
262	20250122	160300	30658770	4175	4175	4175	4175	0
263	20250122	160200	30658770	4175	4175	4175	4175	0
264	20250122	160100	30658770	4175	4175	4175	4175	0
265	20250122	160000	30658770	4175	4175	4175	4175	0
266	20250122	155900	30658770	4175	4175	4175	4175	0
267	20250122	155800	30658770	4175	4175	4175	4175	0
268	20250122	155700	30658770	4175	4175	4175	4175	0
269	20250122	155600	30658770	4175	4175	4175	4175	0
270	20250122	155500	30658770	4175	4175	4175	4175	0
271	20250122	155400	30658770	4175	4175	4175	4175	0
272	20250122	155300	30658770	4175	4175	4175	4175	41
273	20250122	155200	30658770	4175	4175	4175	4175	0
274	20250122	155100	30658770	4175	4175	4175	4175	0
275	20250122	155000	30658770	4175	4175	4175	4175	0
276	20250122	154900	30658770	4175	4175	4175	4175	0
277	20250122	154800	30658770	4175	4175	4175	4175	0
278	20250122	154700	30658770	4175	4175	4175	4175	0
279	20250122	154600	30658770	4175	4175	4175	4175	0
280	20250122	154500	30658770	4175	4175	4175	4175	0
281	20250122	154400	30658770	4175	4175	4175	4175	0
282	20250122	154300	30658770	4175	4175	4175	4175	0
283	20250122	154200	30658770	4175	4175	4175	4175	0
284	20250122	154100	30658770	4175	4175	4175	4175	0
285	20250122	154000	30658770	4175	4175	4175	4175	0
286	20250122	153900	30658770	4175	4175	4175	4175	0
287	20250122	153800	30658770	4175	4175	4175	4175	0
288	20250122	153700	30658770	4175	4175	4175	4175	0
289	20250122	153600	30658770	4175	4175	4175	4175	0
290	20250122	153500	30658770	4175	4175	4175	4175	0
291	20250122	153400	30658770	4175	4175	4175	4175	0
292	20250122	153300	30658770	4175	4175	4175	4175	0
293	20250122	153200	30658770	4175	4175	4175	4175	0
294	20250122	153100	30658770	4175	4175	4175	4175	0
295	20250122	153000	30658770	4175	4175	4175	4175	41
296	20250122	152900	30487595	4175	4175	4175	4175	0
297	20250122	152800	30487595	4175	4175	4175	4175	0
298	20250122	152700	30487595	4175	4175	4175	4175	0
299	20250122	152600	30487595	4175	4175	4175	4175	0
300	20250122	152500	30487595	4175	4175	4175	4175	0
301	20250122	152400	30487595	4175	4175	4175	4175	0
302	20250122	152300	30487595	4175	4175	4175	4175	0
303	20250122	152200	30487595	4175	4175	4175	4175	0
304	20250122	152100	30487595	4175	4175	4175	4175	0
305	20250122	152000	30487595	4175	4175	4175	4175	0
306	20250122	151900	30487595	4175	4175	4175	4175	0
307	20250122	151800	30487595	4175	4175	4175	4175	0
308	20250122	151700	30487595	4175	4175	4175	4175	0
309	20250122	151600	30487595	4175	4175	4175	4175	0
310	20250122	151500	30487595	4175	4175	4175	4175	0
311	20250122	151400	30487595	4175	4175	4175	4175	0
312	20250122	151300	30487595	4175	4175	4175	4175	0
313	20250122	151200	30487595	4175	4175	4175	4175	0
314	20250122	151100	30487595	4175	4175	4175	4175	0
315	20250122	151000	30487595	4175	4175	4175	4175	0
316	20250122	150900	30487595	4175	4175	4175	4175	0
317	20250122	150800	30487595	4175	4175	4175	4175	0
318	20250122	150700	30487595	4175	4175	4175	4175	0
319	20250122	150600	30487595	4175	4175	4175	4175	0
320	20250122	150500	30487595	4175	4175	4175	4175	0
321	20250122	150400	30487595	4175	4175	4175	4175	0
322	20250122	150300	30487595	4175	4175	4175	4175	0
323	20250122	150200	30487595	4175	4175	4175	4175	0
324	20250122	150100	30487595	4175	4175	4175	4175	0
325	20250122	150000	30487595	4175	4175	4175	4175	2
326	20250122	145900	30479245	4175	4155	4175	4155	1858
327	20250122	145800	22722410	4120	4120	4120	4120	0
328	20250122	145700	22722410	4120	4120	4120	4120	0
329	20250122	145600	22722410	4120	4120	4120	4120	0
330	20250122	145500	22722410	4120	4120	4120	4120	0
331	20250122	145400	22722410	4120	4120	4120	4120	0
332	20250122	145300	22722410	4120	4120	4120	4120	0
333	20250122	145200	22722410	4120	4120	4120	4120	0
334	20250122	145100	22722410	4120	4120	4120	4120	0
335	20250122	145000	22722410	4120	4120	4120	4120	0
336	20250122	144900	22722410	4120	4120	4120	4120	0
337	20250122	144800	22722410	4120	4120	4120	4120	0
338	20250122	144700	22722410	4120	4120	4120	4120	0
339	20250122	144600	22722410	4120	4120	4120	4120	0
340	20250122	144500	22722410	4120	4120	4120	4120	0
341	20250122	144400	22722410	4120	4120	4120	4120	0
342	20250122	144300	22722410	4120	4120	4120	4120	0
343	20250122	144200	22722410	4120	4120	4120	4120	0
344	20250122	144100	22722410	4120	4120	4120	4120	0
345	20250122	144000	22722410	4120	4125	4125	4120	17
346	20250122	143900	22652335	4165	4165	4165	4165	0
347	20250122	143800	22652335	4165	4165	4165	4165	0
348	20250122	143700	22652335	4165	4165	4165	4165	0
349	20250122	143600	22652335	4165	4165	4165	4165	0
350	20250122	143500	22652335	4165	4165	4165	4165	0
351	20250122	143400	22652335	4165	4165	4165	4165	0
352	20250122	143300	22652335	4165	4165	4165	4165	0
353	20250122	143200	22652335	4165	4165	4165	4165	0
354	20250122	143100	22652335	4165	4165	4165	4165	0
355	20250122	143000	22652335	4165	4165	4165	4165	0
356	20250122	142900	22652335	4165	4165	4165	4165	0
357	20250122	142800	22652335	4165	4165	4165	4165	0
358	20250122	142700	22652335	4165	4165	4165	4165	0
359	20250122	142600	22652335	4165	4165	4165	4165	0
360	20250122	142500	22652335	4165	4165	4165	4165	1
361	20250122	142400	22648170	4120	4120	4120	4120	0
362	20250122	142300	22648170	4120	4120	4120	4120	0
363	20250122	142200	22648170	4120	4150	4150	4120	490
364	20250122	142100	20619045	4150	4150	4150	4150	0
365	20250122	142000	20619045	4150	4150	4150	4150	0
366	20250122	141900	20619045	4150	4150	4150	4150	0
367	20250122	141800	20619045	4150	4150	4150	4150	0
368	20250122	141700	20619045	4150	4150	4150	4150	0
369	20250122	141600	20619045	4150	4150	4150	4150	0
370	20250122	141500	20619045	4150	4150	4150	4150	0
371	20250122	141400	20619045	4150	4150	4150	4150	0
372	20250122	141300	20619045	4150	4150	4150	4150	0
373	20250122	141200	20619045	4150	4150	4150	4150	0
374	20250122	141100	20619045	4150	4150	4150	4150	0
375	20250122	141000	20619045	4150	4150	4150	4150	0
376	20250122	140900	20619045	4150	4150	4150	4150	0
377	20250122	140800	20619045	4150	4150	4150	4150	0
378	20250122	140700	20619045	4150	4150	4150	4150	17
379	20250122	140600	20548495	4150	4150	4150	4150	0
380	20250122	140500	20548495	4150	4150	4150	4150	0
381	20250122	140400	20548495	4150	4150	4150	4150	0
382	20250122	140300	20548495	4150	4150	4150	4150	0
383	20250122	140200	20548495	4150	4150	4150	4150	0
384	20250122	140100	20548495	4150	4150	4150	4150	0
385	20250122	140000	20548495	4150	4150	4150	4150	0
386	20250122	135900	20548495	4150	4150	4150	4150	0
387	20250122	135800	20548495	4150	4150	4150	4150	0
388	20250122	135700	20548495	4150	4150	4150	4150	0
389	20250122	135600	20548495	4150	4150	4150	4150	0
390	20250122	135500	20548495	4150	4150	4150	4150	0
391	20250122	135400	20548495	4150	4150	4150	4150	0
392	20250122	135300	20548495	4150	4150	4150	4150	0
393	20250122	135200	20548495	4150	4150	4150	4150	0
394	20250122	135100	20548495	4150	4150	4150	4150	0
395	20250122	135000	20548495	4150	4150	4150	4150	0
396	20250122	134900	20548495	4150	4150	4150	4150	0
397	20250122	134800	20548495	4150	4150	4150	4150	0
398	20250122	134700	20548495	4150	4150	4150	4150	0
399	20250122	134600	20548495	4150	4150	4150	4150	0
400	20250122	134500	20548495	4150	4150	4150	4150	0
401	20250122	134400	20548495	4150	4150	4150	4150	0
402	20250122	134300	20548495	4150	4150	4150	4150	0
403	20250122	134200	20548495	4150	4150	4150	4150	0
404	20250122	134100	20548495	4150	4150	4150	4150	0
405	20250122	134000	20548495	4150	4150	4150	4150	0
406	20250122	133900	20548495	4150	4150	4150	4150	0
407	20250122	133800	20548495	4150	4150	4150	4150	0
408	20250122	133700	20548495	4150	4150	4150	4150	0
409	20250122	133600	20548495	4150	4150	4150	4150	0
410	20250122	133500	20548495	4150	4150	4150	4150	0
411	20250122	133400	20548495	4150	4150	4150	4150	17
412	20250122	133300	20477945	4150	4150	4150	4150	0
413	20250122	133200	20477945	4150	4150	4150	4150	0
414	20250122	133100	20477945	4150	4150	4150	4150	0
415	20250122	133000	20477945	4150	4150	4150	4150	0
416	20250122	132900	20477945	4150	4150	4150	4150	0
417	20250122	132800	20477945	4150	4150	4150	4150	0
418	20250122	132700	20477945	4150	4150	4150	4150	0
419	20250122	132600	20477945	4150	4150	4150	4150	0
420	20250122	132500	20477945	4150	4150	4150	4150	0
421	20250122	132400	20477945	4150	4150	4150	4150	0
422	20250122	132300	20477945	4150	4150	4150	4150	0
423	20250122	132200	20477945	4150	4150	4150	4150	0
424	20250122	132100	20477945	4150	4150	4150	4150	0
425	20250122	132000	20477945	4150	4150	4150	4150	0
426	20250122	131900	20477945	4150	4150	4150	4150	0
427	20250122	131800	20477945	4150	4150	4150	4150	0
428	20250122	131700	20477945	4150	4150	4150	4150	0
429	20250122	131600	20477945	4150	4150	4150	4150	0
430	20250122	131500	20477945	4150	4150	4150	4150	0
431	20250122	131400	20477945	4150	4150	4150	4150	0
432	20250122	131300	20477945	4150	4150	4150	4150	0
433	20250122	131200	20477945	4150	4150	4150	4150	0
434	20250122	131100	20477945	4150	4150	4150	4150	0
435	20250122	131000	20477945	4150	4150	4150	4150	0
436	20250122	130900	20477945	4150	4150	4150	4150	0
437	20250122	130800	20477945	4150	4150	4150	4150	0
438	20250122	130700	20477945	4150	4150	4150	4150	0
439	20250122	130600	20477945	4150	4150	4150	4150	0
440	20250122	130500	20477945	4150	4150	4150	4150	0
441	20250122	130400	20477945	4150	4150	4150	4150	0
442	20250122	130300	20477945	4150	4150	4150	4150	0
443	20250122	130200	20477945	4150	4150	4150	4150	0
444	20250122	130100	20477945	4150	4150	4150	4150	18
445	20250122	130000	20403245	4150	4150	4150	4150	0
446	20250122	125900	20403245	4150	4150	4150	4150	0
447	20250122	125800	20403245	4150	4150	4150	4150	0
448	20250122	125700	20403245	4150	4150	4150	4150	0
449	20250122	125600	20403245	4150	4150	4150	4150	0
450	20250122	125500	20403245	4150	4150	4150	4150	0
451	20250122	125400	20403245	4150	4150	4150	4150	0
452	20250122	125300	20403245	4150	4150	4150	4150	0
453	20250122	125200	20403245	4150	4150	4150	4150	0
454	20250122	125100	20403245	4150	4150	4150	4150	0
455	20250122	125000	20403245	4150	4150	4150	4150	0
456	20250122	124900	20403245	4150	4150	4150	4150	0
457	20250122	124800	20403245	4150	4150	4150	4150	0
458	20250122	124700	20403245	4150	4150	4150	4150	0
459	20250122	124600	20403245	4150	4150	4150	4150	0
460	20250122	124500	20403245	4150	4150	4150	4150	0
461	20250122	124400	20403245	4150	4150	4150	4150	0
462	20250122	124300	20403245	4150	4150	4150	4150	0
463	20250122	124200	20403245	4150	4150	4150	4150	0
464	20250122	124100	20403245	4150	4150	4150	4150	0
465	20250122	124000	20403245	4150	4150	4150	4150	0
466	20250122	123900	20403245	4150	4150	4150	4150	0
467	20250122	123800	20403245	4150	4150	4150	4150	0
468	20250122	123700	20403245	4150	4150	4150	4150	0
469	20250122	123600	20403245	4150	4150	4150	4150	0
470	20250122	123500	20403245	4150	4150	4150	4150	0
471	20250122	123400	20403245	4150	4150	4150	4150	0
472	20250122	123300	20403245	4150	4150	4150	4150	0
473	20250122	123200	20403245	4150	4150	4150	4150	0
474	20250122	123100	20403245	4150	4150	4150	4150	0
475	20250122	123000	20403245	4150	4150	4150	4150	0
476	20250122	122900	20403245	4150	4150	4150	4150	0
477	20250122	122800	20403245	4150	4150	4150	4150	18
478	20250122	122700	20328545	4150	4150	4150	4150	0
479	20250122	122600	20328545	4150	4150	4150	4150	0
480	20250122	122500	20328545	4150	4150	4150	4150	0
481	20250122	122400	20328545	4150	4150	4150	4150	0
482	20250122	122300	20328545	4150	4150	4150	4150	0
483	20250122	122200	20328545	4150	4150	4150	4150	0
484	20250122	122100	20328545	4150	4150	4150	4150	0
485	20250122	122000	20328545	4150	4150	4150	4150	0
486	20250122	121900	20328545	4150	4150	4150	4150	0
487	20250122	121800	20328545	4150	4150	4150	4150	0
488	20250122	121700	20328545	4150	4150	4150	4150	0
489	20250122	121600	20328545	4150	4150	4150	4150	0
490	20250122	121500	20328545	4150	4150	4150	4150	0
491	20250122	121400	20328545	4150	4150	4150	4150	0
492	20250122	121300	20328545	4150	4150	4150	4150	0
493	20250122	121200	20328545	4150	4150	4150	4150	0
494	20250122	121100	20328545	4150	4150	4150	4150	0
495	20250122	121000	20328545	4150	4150	4150	4150	0
496	20250122	120900	20328545	4150	4150	4150	4150	0
497	20250122	120800	20328545	4150	4150	4150	4150	0
498	20250122	120700	20328545	4150	4150	4150	4150	0
499	20250122	120600	20328545	4150	4150	4150	4150	0
500	20250122	120500	20328545	4150	4150	4150	4150	0
501	20250122	120400	20328545	4150	4150	4150	4150	0
502	20250122	120300	20328545	4150	4150	4150	4150	0
503	20250122	120200	20328545	4150	4150	4150	4150	0
504	20250122	120100	20328545	4150	4150	4150	4150	0
505	20250122	120000	20328545	4150	4150	4150	4150	0
506	20250122	115900	20328545	4150	4150	4150	4150	0
507	20250122	115800	20328545	4150	4150	4150	4150	0
508	20250122	115700	20328545	4150	4150	4150	4150	0
509	20250122	115600	20328545	4150	4150	4150	4150	0
510	20250122	115500	20328545	4150	4155	4155	4150	18
511	20250122	115400	20253780	4155	4155	4155	4155	0
512	20250122	115300	20253780	4155	4155	4155	4155	0
513	20250122	115200	20253780	4155	4155	4155	4155	0
514	20250122	115100	20253780	4155	4155	4155	4155	0
515	20250122	115000	20253780	4155	4155	4155	4155	0
516	20250122	114900	20253780	4155	4155	4155	4155	0
517	20250122	114800	20253780	4155	4155	4155	4155	2
518	20250122	114700	20245470	4165	4165	4165	4165	0
519	20250122	114600	20245470	4165	4165	4165	4165	0
520	20250122	114500	20245470	4165	4165	4165	4165	0
521	20250122	114400	20245470	4165	4165	4165	4165	0
522	20250122	114300	20245470	4165	4165	4165	4165	0
523	20250122	114200	20245470	4165	4165	4165	4165	0
524	20250122	114100	20245470	4165	4165	4165	4165	0
525	20250122	114000	20245470	4165	4165	4165	4165	0
526	20250122	113900	20245470	4165	4165	4165	4165	1
527	20250122	113800	20241305	4155	4155	4155	4155	0
528	20250122	113700	20241305	4155	4155	4155	4155	0
529	20250122	113600	20241305	4155	4155	4155	4155	0
530	20250122	113500	20241305	4155	4155	4155	4155	0
531	20250122	113400	20241305	4155	4155	4155	4155	0
532	20250122	113300	20241305	4155	4155	4155	4155	0
533	20250122	113200	20241305	4155	4155	4155	4155	0
534	20250122	113100	20241305	4155	4155	4155	4155	8
535	20250122	113000	20208065	4150	4150	4150	4150	0
536	20250122	112900	20208065	4150	4150	4150	4150	0
537	20250122	112800	20208065	4150	4150	4150	4150	0
538	20250122	112700	20208065	4150	4150	4150	4150	0
539	20250122	112600	20208065	4150	4150	4150	4150	0
540	20250122	112500	20208065	4150	4150	4150	4150	0
541	20250122	112400	20208065	4150	4150	4150	4150	0
542	20250122	112300	20208065	4150	4150	4150	4150	0
543	20250122	112200	20208065	4150	4150	4150	4150	18
544	20250122	112100	20133365	4150	4150	4150	4150	0
545	20250122	112000	20133365	4150	4150	4150	4150	0
546	20250122	111900	20133365	4150	4150	4150	4150	0
547	20250122	111800	20133365	4150	4150	4150	4150	0
548	20250122	111700	20133365	4150	4150	4150	4150	0
549	20250122	111600	20133365	4150	4150	4150	4150	0
550	20250122	111500	20133365	4150	4150	4150	4150	0
551	20250122	111400	20133365	4150	4150	4150	4150	0
552	20250122	111300	20133365	4150	4150	4150	4150	0
553	20250122	111200	20133365	4150	4150	4150	4150	0
554	20250122	111100	20133365	4150	4150	4150	4150	0
555	20250122	111000	20133365	4150	4150	4150	4150	0
556	20250122	110900	20133365	4150	4150	4150	4150	0
557	20250122	110800	20133365	4150	4150	4150	4150	17
558	20250122	110700	20062815	4150	4150	4150	4150	0
559	20250122	110600	20062815	4150	4150	4150	4150	0
560	20250122	110500	20062815	4150	4145	4150	4145	146
561	20250122	110400	19456980	4120	4120	4120	4120	0
562	20250122	110300	19456980	4120	4120	4120	4120	0
563	20250122	110200	19456980	4120	4120	4120	4120	0
564	20250122	110100	19456980	4120	4120	4120	4120	0
565	20250122	110000	19456980	4120	4120	4120	4120	0
566	20250122	105900	19456980	4120	4120	4120	4120	0
567	20250122	105800	19456980	4120	4120	4120	4120	0
568	20250122	105700	19456980	4120	4120	4120	4120	0
569	20250122	105600	19456980	4120	4120	4120	4120	0
570	20250122	105500	19456980	4120	4120	4120	4120	12
571	20250122	105400	19407540	4120	4120	4120	4120	0
572	20250122	105300	19407540	4120	4120	4120	4120	0
573	20250122	105200	19407540	4120	4120	4120	4120	0
574	20250122	105100	19407540	4120	4120	4120	4120	0
575	20250122	105000	19407540	4120	4120	4120	4120	0
576	20250122	104900	19407540	4120	4120	4120	4120	18
577	20250122	104800	19333380	4120	4120	4120	4120	0
578	20250122	104700	19333380	4120	4120	4120	4120	0
579	20250122	104600	19333380	4120	4120	4120	4120	0
580	20250122	104500	19333380	4120	4120	4120	4120	0
581	20250122	104400	19333380	4120	4120	4120	4120	0
582	20250122	104300	19333380	4120	4120	4120	4120	0
583	20250122	104200	19333380	4120	4120	4120	4120	0
584	20250122	104100	19333380	4120	4120	4120	4120	0
585	20250122	104000	19333380	4120	4120	4120	4120	0
586	20250122	103900	19333380	4120	4120	4120	4120	0
587	20250122	103800	19333380	4120	4120	4120	4120	0
588	20250122	103700	19333380	4120	4120	4120	4120	0
589	20250122	103600	19333380	4120	4120	4120	4120	0
590	20250122	103500	19333380	4120	4120	4120	4120	0
591	20250122	103400	19333380	4120	4120	4120	4120	0
592	20250122	103300	19333380	4120	4120	4120	4120	0
593	20250122	103200	19333380	4120	4120	4120	4120	0
594	20250122	103100	19333380	4120	4120	4120	4120	0
595	20250122	103000	19333380	4120	4120	4120	4120	0
596	20250122	102900	19333380	4120	4120	4120	4120	0
597	20250122	102800	19333380	4120	4120	4120	4120	0
598	20250122	102700	19333380	4120	4120	4120	4120	0
599	20250122	102600	19333380	4120	4120	4120	4120	0
600	20250122	102500	19333380	4120	4120	4120	4120	0
601	20250122	102400	19333380	4120	4120	4120	4120	0
602	20250122	102300	19333380	4120	4120	4120	4120	0
603	20250122	102200	19333380	4120	4120	4120	4120	0
604	20250122	102100	19333380	4120	4120	4120	4120	0
605	20250122	102000	19333380	4120	4120	4120	4120	0
606	20250122	101900	19333380	4120	4120	4120	4120	0
607	20250122	101800	19333380	4120	4120	4120	4120	0
608	20250122	101700	19333380	4120	4120	4120	4120	0
609	20250122	101600	19333380	4120	4120	4120	4120	18
610	20250122	101500	19259220	4200	4200	4200	4200	0
611	20250122	101400	19259220	4200	4200	4200	4200	0
612	20250122	101300	19259220	4200	4200	4200	4200	0
613	20250122	101200	19259220	4200	4200	4200	4200	0
614	20250122	101100	19259220	4200	4200	4200	4200	0
615	20250122	101000	19259220	4200	4200	4200	4200	0
616	20250122	100900	19259220	4200	4200	4200	4200	0
617	20250122	100800	19259220	4200	4200	4200	4200	0
618	20250122	100700	19259220	4200	4200	4200	4200	0
619	20250122	100600	19259220	4200	4200	4200	4200	0
620	20250122	100500	19259220	4200	4200	4200	4200	0
621	20250122	100400	19259220	4200	4200	4200	4200	0
622	20250122	100300	19259220	4200	4200	4200	4200	0
623	20250122	100200	19259220	4200	4200	4200	4200	0
624	20250122	100100	19259220	4200	4200	4200	4200	6
625	20250122	100000	19234020	4110	4110	4110	4110	0
626	20250122	095900	19234020	4110	4110	4110	4110	0
627	20250122	095800	19234020	4110	4110	4110	4110	14
628	20250122	095700	19176480	4110	4110	4110	4110	0
629	20250122	095600	19176480	4110	4110	4110	4110	0
630	20250122	095500	19176480	4110	4110	4110	4110	0
631	20250122	095400	19176480	4110	4110	4110	4110	0
632	20250122	095300	19176480	4110	4110	4110	4110	0
633	20250122	095200	19176480	4110	4110	4110	4110	0
634	20250122	095100	19176480	4110	4110	4110	4110	0
635	20250122	095000	19176480	4110	4110	4110	4110	0
636	20250122	094900	19176480	4110	4110	4110	4110	0
637	20250122	094800	19176480	4110	4110	4110	4110	0
638	20250122	094700	19176480	4110	4110	4110	4110	0
639	20250122	094600	19176480	4110	4110	4110	4110	0
640	20250122	094500	19176480	4110	4110	4110	4110	0
641	20250122	094400	19176480	4110	4110	4110	4110	0
642	20250122	094300	19176480	4110	4110	4110	4110	18
643	20250122	094200	19102500	4100	4100	4100	4100	0
644	20250122	094100	19102500	4100	4100	4100	4100	0
645	20250122	094000	19102500	4100	4100	4100	4100	0
646	20250122	093900	19102500	4100	4100	4100	4100	0
647	20250122	093800	19102500	4100	4100	4100	4100	0
648	20250122	093700	19102500	4100	4100	4100	4100	0
649	20250122	093600	19102500	4100	4100	4100	4100	0
650	20250122	093500	19102500	4100	4100	4100	4100	0
651	20250122	093400	19102500	4100	4220	4220	4100	14
652	20250122	093300	19044980	4145	4145	4145	4145	0
653	20250122	093200	19044980	4145	4145	4145	4145	3000
654	20250122	093100	6609980	4145	4145	4145	4145	0
655	20250122	093000	6609980	4145	4145	4145	4145	0
656	20250122	092900	6609980	4145	4140	4145	4140	307
657	20250122	092800	5338185	4100	4100	4100	4100	0
658	20250122	092700	5338185	4100	4100	4100	4100	1
659	20250122	092600	5334085	4100	4100	4100	4100	0
660	20250122	092500	5334085	4100	4100	4100	4100	0
661	20250122	092400	5334085	4100	4100	4100	4100	0
662	20250122	092300	5334085	4100	4100	4100	4100	0
663	20250122	092200	5334085	4100	4100	4100	4100	0
664	20250122	092100	5334085	4100	4100	4100	4100	0
665	20250122	092000	5334085	4100	4125	4125	4100	100
666	20250122	091900	4922285	4100	4100	4100	4100	200
667	20250122	091800	4102285	4100	4100	4100	4100	63
668	20250122	091700	3843985	4095	4095	4095	4095	33
669	20250122	091600	3708850	4095	4095	4095	4095	200
670	20250122	091500	2889850	4095	4035	4095	4035	32
671	20250122	091400	2759770	4100	4100	4100	4100	59
672	20250122	091300	2517870	4100	4100	4100	4100	133
673	20250122	091200	1972570	4100	4095	4100	4095	108
674	20250122	091100	1529780	4040	4040	4040	4040	0
675	20250122	091000	1529780	4040	4075	4075	4040	115
676	20250122	090900	1062185	4095	4095	4095	4095	0
677	20250122	090800	1062185	4095	4095	4095	4095	0
678	20250122	090700	1062185	4095	4095	4095	4095	8
679	20250122	090600	1029425	4105	4105	4105	4105	0
680	20250122	090500	1029425	4105	4105	4105	4105	0
681	20250122	090400	1029425	4105	4105	4105	4105	0
682	20250122	090300	1029425	4105	4105	4105	4105	5
683	20250122	090200	1008900	4105	4110	4110	4105	23
684	20250122	090100	914410	4075	4100	4100	4075	220
685	20250122	090000	16580	4145	4145	4145	4145	3